KissMeData/051490/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193300	70509435	4605	4605	4605	4605	320
3	20240930	193200	70509435	4605	4605	4605	4605	0
4	20240930	193100	70509435	4605	4605	4605	4605	0
5	20240930	193000	70509435	4605	4605	4605	4605	0
6	20240930	192900	70509435	4605	4605	4605	4605	0
7	20240930	192800	70509435	4605	4605	4605	4605	0
8	20240930	192700	70509435	4605	4605	4605	4605	0
9	20240930	192600	70509435	4605	4605	4605	4605	0
10	20240930	192500	70509435	4605	4605	4605	4605	0
11	20240930	192400	70509435	4605	4605	4605	4605	0
12	20240930	192300	70509435	4605	4605	4605	4605	0
13	20240930	192200	70509435	4605	4605	4605	4605	0
14	20240930	192100	70509435	4605	4605	4605	4605	0
15	20240930	192000	70509435	4605	4605	4605	4605	0
16	20240930	191900	70509435	4605	4605	4605	4605	0
17	20240930	191800	70509435	4605	4605	4605	4605	0
18	20240930	191700	70509435	4605	4605	4605	4605	0
19	20240930	191600	70509435	4605	4605	4605	4605	0
20	20240930	191500	70509435	4605	4605	4605	4605	0
21	20240930	191400	70509435	4605	4605	4605	4605	0
22	20240930	191300	70509435	4605	4605	4605	4605	0
23	20240930	191200	70509435	4605	4605	4605	4605	0
24	20240930	191100	70509435	4605	4605	4605	4605	0
25	20240930	191000	70509435	4605	4605	4605	4605	0
26	20240930	190900	70509435	4605	4605	4605	4605	0
27	20240930	190800	70509435	4605	4605	4605	4605	0
28	20240930	190700	70509435	4605	4605	4605	4605	0
29	20240930	190600	70509435	4605	4605	4605	4605	0
30	20240930	190500	70509435	4605	4605	4605	4605	0
31	20240930	190400	70509435	4605	4605	4605	4605	0
32	20240930	190300	70509435	4605	4605	4605	4605	320
33	20240930	190200	70509435	4605	4605	4605	4605	0
34	20240930	190100	70509435	4605	4605	4605	4605	0
35	20240930	190000	70509435	4605	4605	4605	4605	0
36	20240930	185900	70509435	4605	4605	4605	4605	0
37	20240930	185800	70509435	4605	4605	4605	4605	0
38	20240930	185700	70509435	4605	4605	4605	4605	0
39	20240930	185600	70509435	4605	4605	4605	4605	0
40	20240930	185500	70509435	4605	4605	4605	4605	0
41	20240930	185400	70509435	4605	4605	4605	4605	0
42	20240930	185300	70509435	4605	4605	4605	4605	0
43	20240930	185200	70509435	4605	4605	4605	4605	0
44	20240930	185100	70509435	4605	4605	4605	4605	0
45	20240930	185000	70509435	4605	4605	4605	4605	0
46	20240930	184900	70509435	4605	4605	4605	4605	0
47	20240930	184800	70509435	4605	4605	4605	4605	0
48	20240930	184700	70509435	4605	4605	4605	4605	0
49	20240930	184600	70509435	4605	4605	4605	4605	0
50	20240930	184500	70509435	4605	4605	4605	4605	0
51	20240930	184400	70509435	4605	4605	4605	4605	0
52	20240930	184300	70509435	4605	4605	4605	4605	0
53	20240930	184200	70509435	4605	4605	4605	4605	0
54	20240930	184100	70509435	4605	4605	4605	4605	0
55	20240930	184000	70509435	4605	4605	4605	4605	0
56	20240930	183900	70509435	4605	4605	4605	4605	0
57	20240930	183800	70509435	4605	4605	4605	4605	0
58	20240930	183700	70509435	4605	4605	4605	4605	0
59	20240930	183600	70509435	4605	4605	4605	4605	0
60	20240930	183500	70509435	4605	4605	4605	4605	0
61	20240930	183400	70509435	4605	4605	4605	4605	0
62	20240930	183300	70509435	4605	4605	4605	4605	320
63	20240930	183200	70509435	4605	4605	4605	4605	0
64	20240930	183100	70509435	4605	4605	4605	4605	0
65	20240930	183000	70509435	4605	4605	4605	4605	0
66	20240930	182900	70509435	4605	4605	4605	4605	0
67	20240930	182800	70509435	4605	4605	4605	4605	0
68	20240930	182700	70509435	4605	4605	4605	4605	0
69	20240930	182600	70509435	4605	4605	4605	4605	0
70	20240930	182500	70509435	4605	4605	4605	4605	0
71	20240930	182400	70509435	4605	4605	4605	4605	0
72	20240930	182300	70509435	4605	4605	4605	4605	0
73	20240930	182200	70509435	4605	4605	4605	4605	0
74	20240930	182100	70509435	4605	4605	4605	4605	0
75	20240930	182000	70509435	4605	4605	4605	4605	0
76	20240930	181900	70509435	4605	4605	4605	4605	0
77	20240930	181800	70509435	4605	4605	4605	4605	0
78	20240930	181700	70509435	4605	4605	4605	4605	0
79	20240930	181600	70509435	4605	4605	4605	4605	0
80	20240930	181500	70509435	4605	4605	4605	4605	0
81	20240930	181400	70509435	4605	4605	4605	4605	0
82	20240930	181300	70509435	4605	4605	4605	4605	0
83	20240930	181200	70509435	4605	4605	4605	4605	0
84	20240930	181100	70509435	4605	4605	4605	4605	0
85	20240930	181000	70509435	4605	4605	4605	4605	0
86	20240930	180900	70509435	4605	4605	4605	4605	0
87	20240930	180800	70509435	4605	4605	4605	4605	0
88	20240930	180700	70509435	4605	4605	4605	4605	0
89	20240930	180600	70509435	4605	4605	4605	4605	0
90	20240930	180500	70509435	4605	4605	4605	4605	0
91	20240930	180400	70509435	4605	4605	4605	4605	0
92	20240930	180300	70509435	4605	4605	4605	4605	320
93	20240930	180200	70509435	4605	4605	4605	4605	0
94	20240930	180100	70509435	4605	4605	4605	4605	0
95	20240930	180000	70509435	4605	4605	4605	4605	0
96	20240930	175900	70509435	4605	4605	4605	4605	0
97	20240930	175800	70509435	4605	4605	4605	4605	0
98	20240930	175700	70509435	4605	4605	4605	4605	0
99	20240930	175600	70509435	4605	4605	4605	4605	0
100	20240930	175500	70509435	4605	4605	4605	4605	0
101	20240930	175400	70509435	4605	4605	4605	4605	0
102	20240930	175300	70509435	4605	4605	4605	4605	0
103	20240930	175200	70509435	4605	4605	4605	4605	0
104	20240930	175100	70509435	4605	4605	4605	4605	0
105	20240930	175000	70509435	4605	4605	4605	4605	0
106	20240930	174900	70509435	4605	4605	4605	4605	0
107	20240930	174800	70509435	4605	4605	4605	4605	0
108	20240930	174700	70509435	4605	4605	4605	4605	0
109	20240930	174600	70509435	4605	4605	4605	4605	0
110	20240930	174500	70509435	4605	4605	4605	4605	0
111	20240930	174400	70509435	4605	4605	4605	4605	0
112	20240930	174300	70509435	4605	4605	4605	4605	0
113	20240930	174200	70509435	4605	4605	4605	4605	0
114	20240930	174100	70509435	4605	4605	4605	4605	0
115	20240930	174000	70509435	4605	4605	4605	4605	0
116	20240930	173900	70509435	4605	4605	4605	4605	0
117	20240930	173800	70509435	4605	4605	4605	4605	0
118	20240930	173700	70509435	4605	4605	4605	4605	0
119	20240930	173600	70509435	4605	4605	4605	4605	0
120	20240930	173500	70509435	4605	4605	4605	4605	0
121	20240930	173400	70509435	4605	4605	4605	4605	0
122	20240930	173300	70509435	4605	4605	4605	4605	320
123	20240930	173200	70509435	4605	4605	4605	4605	0
124	20240930	173100	70509435	4605	4605	4605	4605	0
125	20240930	173000	70509435	4605	4605	4605	4605	0
126	20240930	172900	70509435	4605	4605	4605	4605	0
127	20240930	172800	70509435	4605	4605	4605	4605	0
128	20240930	172700	70509435	4605	4605	4605	4605	0
129	20240930	172600	70509435	4605	4605	4605	4605	0
130	20240930	172500	70509435	4605	4605	4605	4605	0
131	20240930	172400	70509435	4605	4605	4605	4605	0
132	20240930	172300	70509435	4605	4605	4605	4605	0
133	20240930	172200	70509435	4605	4605	4605	4605	0
134	20240930	172100	70509435	4605	4605	4605	4605	0
135	20240930	172000	70509435	4605	4605	4605	4605	0
136	20240930	171900	70509435	4605	4605	4605	4605	0
137	20240930	171800	70509435	4605	4605	4605	4605	0
138	20240930	171700	70509435	4605	4605	4605	4605	0
139	20240930	171600	70509435	4605	4605	4605	4605	0
140	20240930	171500	70509435	4605	4605	4605	4605	0
141	20240930	171400	70509435	4605	4605	4605	4605	0
142	20240930	171300	70509435	4605	4605	4605	4605	0
143	20240930	171200	70509435	4605	4605	4605	4605	0
144	20240930	171100	70509435	4605	4605	4605	4605	0
145	20240930	171000	70509435	4605	4605	4605	4605	0
146	20240930	170900	70509435	4605	4605	4605	4605	0
147	20240930	170800	70509435	4605	4605	4605	4605	0
148	20240930	170700	70509435	4605	4605	4605	4605	0
149	20240930	170600	70509435	4605	4605	4605	4605	0
150	20240930	170500	70509435	4605	4605	4605	4605	0
151	20240930	170400	70509435	4605	4605	4605	4605	0
152	20240930	170300	70509435	4605	4605	4605	4605	320
153	20240930	170200	70509435	4605	4605	4605	4605	0
154	20240930	170100	70509435	4605	4605	4605	4605	0
155	20240930	170000	70509435	4605	4605	4605	4605	0
156	20240930	165900	70509435	4605	4605	4605	4605	0
157	20240930	165800	70509435	4605	4605	4605	4605	0
158	20240930	165700	70509435	4605	4605	4605	4605	0
159	20240930	165600	70509435	4605	4605	4605	4605	0
160	20240930	165500	70509435	4605	4605	4605	4605	0
161	20240930	165400	70509435	4605	4605	4605	4605	0
162	20240930	165300	70509435	4605	4605	4605	4605	0
163	20240930	165200	70509435	4605	4605	4605	4605	0
164	20240930	165100	70509435	4605	4605	4605	4605	0
165	20240930	165000	70509435	4605	4605	4605	4605	0
166	20240930	164900	70509435	4605	4605	4605	4605	0
167	20240930	164800	70509435	4605	4605	4605	4605	0
168	20240930	164700	70509435	4605	4605	4605	4605	0
169	20240930	164600	70509435	4605	4605	4605	4605	0
170	20240930	164500	70509435	4605	4605	4605	4605	0
171	20240930	164400	70509435	4605	4605	4605	4605	0
172	20240930	164300	70509435	4605	4605	4605	4605	0
173	20240930	164200	70509435	4605	4605	4605	4605	0
174	20240930	164100	70509435	4605	4605	4605	4605	0
175	20240930	164000	70509435	4605	4605	4605	4605	0
176	20240930	163900	70509435	4605	4605	4605	4605	0
177	20240930	163800	70509435	4605	4605	4605	4605	0
178	20240930	163700	70509435	4605	4605	4605	4605	0
179	20240930	163600	70509435	4605	4605	4605	4605	0
180	20240930	163500	70509435	4605	4605	4605	4605	0
181	20240930	163400	70509435	4605	4605	4605	4605	0
182	20240930	163300	70509435	4605	4605	4605	4605	320
183	20240930	163200	70509435	4605	4605	4605	4605	0
184	20240930	163100	70509435	4605	4605	4605	4605	0
185	20240930	163000	70509435	4605	4605	4605	4605	0
186	20240930	162900	70509435	4605	4605	4605	4605	0
187	20240930	162800	70509435	4605	4605	4605	4605	0
188	20240930	162700	70509435	4605	4605	4605	4605	0
189	20240930	162600	70509435	4605	4605	4605	4605	0
190	20240930	162500	70509435	4605	4605	4605	4605	0
191	20240930	162400	70509435	4605	4605	4605	4605	0
192	20240930	162300	70509435	4605	4605	4605	4605	0
193	20240930	162200	70509435	4605	4605	4605	4605	0
194	20240930	162100	70509435	4605	4605	4605	4605	0
195	20240930	162000	70509435	4605	4605	4605	4605	0
196	20240930	161900	70509435	4605	4605	4605	4605	0
197	20240930	161800	70509435	4605	4605	4605	4605	0
198	20240930	161700	70509435	4605	4605	4605	4605	0
199	20240930	161600	70509435	4605	4605	4605	4605	0
200	20240930	161500	70509435	4605	4605	4605	4605	0
201	20240930	161400	70509435	4605	4605	4605	4605	0
202	20240930	161300	70509435	4605	4605	4605	4605	0
203	20240930	161200	70509435	4605	4605	4605	4605	0
204	20240930	161100	70509435	4605	4605	4605	4605	0
205	20240930	161000	70509435	4605	4605	4605	4605	0
206	20240930	160900	70509435	4605	4605	4605	4605	0
207	20240930	160800	70509435	4605	4605	4605	4605	0
208	20240930	160700	70509435	4605	4605	4605	4605	0
209	20240930	160600	70509435	4605	4605	4605	4605	0
210	20240930	160500	70509435	4605	4605	4605	4605	0
211	20240930	160400	70509435	4605	4605	4605	4605	0
212	20240930	160300	70509435	4605	4605	4605	4605	320
213	20240930	160200	70509435	4605	4605	4605	4605	0
214	20240930	160100	70509435	4605	4605	4605	4605	0
215	20240930	160000	70509435	4605	4605	4605	4605	0
216	20240930	155900	70509435	4605	4605	4605	4605	0
217	20240930	155800	70509435	4605	4605	4605	4605	0
218	20240930	155700	70509435	4605	4605	4605	4605	0
219	20240930	155600	70509435	4605	4605	4605	4605	0
220	20240930	155500	70509435	4605	4605	4605	4605	0
221	20240930	155400	70509435	4605	4605	4605	4605	0
222	20240930	155300	70509435	4605	4605	4605	4605	0
223	20240930	155200	70509435	4605	4605	4605	4605	0
224	20240930	155100	70509435	4605	4605	4605	4605	0
225	20240930	155000	70509435	4605	4605	4605	4605	0
226	20240930	154900	70509435	4605	4605	4605	4605	0
227	20240930	154800	70509435	4605	4605	4605	4605	0
228	20240930	154700	70509435	4605	4605	4605	4605	0
229	20240930	154600	70509435	4605	4605	4605	4605	0
230	20240930	154500	70509435	4605	4605	4605	4605	0
231	20240930	154400	70509435	4605	4605	4605	4605	0
232	20240930	154300	70509435	4605	4605	4605	4605	0
233	20240930	154200	70509435	4605	4605	4605	4605	0
234	20240930	154100	70509435	4605	4605	4605	4605	0
235	20240930	154000	70509435	4605	4605	4605	4605	0
236	20240930	153900	70509435	4605	4605	4605	4605	0
237	20240930	153800	70509435	4605	4605	4605	4605	0
238	20240930	153700	70509435	4605	4605	4605	4605	0
239	20240930	153600	70509435	4605	4605	4605	4605	0
240	20240930	153500	70509435	4605	4605	4605	4605	0
241	20240930	153400	70509435	4605	4605	4605	4605	0
242	20240930	153300	70509435	4605	4605	4605	4605	320
243	20240930	153200	70509435	4605	4605	4605	4605	0
244	20240930	153100	70509435	4605	4605	4605	4605	0
245	20240930	153000	70509435	4605	4605	4605	4605	320
246	20240930	152900	69035835	4600	4600	4600	4600	0
247	20240930	152800	69035835	4600	4600	4600	4600	0
248	20240930	152700	69035835	4600	4600	4600	4600	0
249	20240930	152600	69035835	4600	4600	4600	4600	0
250	20240930	152500	69035835	4600	4600	4600	4600	0
251	20240930	152400	69035835	4600	4600	4600	4600	0
252	20240930	152300	69035835	4600	4600	4600	4600	0
253	20240930	152200	69035835	4600	4600	4600	4600	0
254	20240930	152100	69035835	4600	4600	4600	4600	0
255	20240930	152000	69035835	4600	4600	4600	4600	0
256	20240930	151900	69035835	4600	4600	4600	4600	28
257	20240930	151800	68907035	4600	4600	4600	4600	0
258	20240930	151700	68907035	4600	4600	4600	4600	0
259	20240930	151600	68907035	4600	4600	4600	4600	140
260	20240930	151500	68263035	4600	4600	4600	4600	200
261	20240930	151400	67343035	4595	4605	4605	4595	799
262	20240930	151300	63667580	4605	4605	4605	4605	0
263	20240930	151200	63667580	4605	4605	4605	4605	268
264	20240930	151100	62433440	4610	4610	4610	4610	301
265	20240930	151000	61045830	4610	4610	4610	4610	1
266	20240930	150900	61041220	4605	4605	4605	4605	1
267	20240930	150800	61036615	4605	4605	4605	4605	8
268	20240930	150700	60999775	4605	4605	4605	4605	66
269	20240930	150600	60695845	4605	4605	4605	4605	12
270	20240930	150500	60640585	4600	4610	4610	4600	1325
271	20240930	150400	54538955	4610	4610	4610	4610	0
272	20240930	150300	54538955	4610	4610	4610	4610	0
273	20240930	150200	54538955	4610	4610	4610	4610	0
274	20240930	150100	54538955	4610	4610	4610	4610	0
275	20240930	150000	54538955	4610	4610	4610	4610	16
276	20240930	145900	54465195	4610	4610	4610	4610	0
277	20240930	145800	54465195	4610	4610	4610	4610	0
278	20240930	145700	54465195	4610	4610	4610	4610	0
279	20240930	145600	54465195	4610	4610	4610	4610	0
280	20240930	145500	54465195	4610	4610	4610	4610	0
281	20240930	145400	54465195	4610	4610	4610	4610	0
282	20240930	145300	54465195	4610	4610	4610	4610	0
283	20240930	145200	54465195	4610	4610	4610	4610	0
284	20240930	145100	54465195	4610	4610	4610	4610	0
285	20240930	145000	54465195	4610	4610	4610	4610	0
286	20240930	144900	54465195	4610	4610	4610	4610	10
287	20240930	144800	54419095	4605	4605	4605	4605	0
288	20240930	144700	54419095	4605	4605	4605	4605	0
289	20240930	144600	54419095	4605	4605	4605	4605	0
290	20240930	144500	54419095	4605	4605	4605	4605	0
291	20240930	144400	54419095	4605	4605	4605	4605	0
292	20240930	144300	54419095	4605	4605	4605	4605	0
293	20240930	144200	54419095	4605	4605	4605	4605	0
294	20240930	144100	54419095	4605	4605	4605	4605	0
295	20240930	144000	54419095	4605	4605	4605	4605	0
296	20240930	143900	54419095	4605	4605	4605	4605	0
297	20240930	143800	54419095	4605	4605	4605	4605	0
298	20240930	143700	54419095	4605	4605	4605	4605	0
299	20240930	143600	54419095	4605	4605	4605	4605	0
300	20240930	143500	54419095	4605	4620	4620	4605	220
301	20240930	143400	53405695	4630	4630	4630	4630	0
302	20240930	143300	53405695	4630	4630	4630	4630	3
303	20240930	143200	53391805	4615	4615	4615	4615	0
304	20240930	143100	53391805	4615	4615	4615	4615	0
305	20240930	143000	53391805	4615	4615	4615	4615	0
306	20240930	142900	53391805	4615	4615	4615	4615	0
307	20240930	142800	53391805	4615	4615	4615	4615	0
308	20240930	142700	53391805	4615	4615	4615	4615	0
309	20240930	142600	53391805	4615	4615	4615	4615	0
310	20240930	142500	53391805	4615	4615	4615	4615	0
311	20240930	142400	53391805	4615	4615	4615	4615	0
312	20240930	142300	53391805	4615	4615	4615	4615	0
313	20240930	142200	53391805	4615	4615	4615	4615	0
314	20240930	142100	53391805	4615	4615	4615	4615	0
315	20240930	142000	53391805	4615	4615	4615	4615	0
316	20240930	141900	53391805	4615	4615	4615	4615	0
317	20240930	141800	53391805	4615	4615	4615	4615	0
318	20240930	141700	53391805	4615	4615	4615	4615	0
319	20240930	141600	53391805	4615	4615	4615	4615	0
320	20240930	141500	53391805	4615	4615	4615	4615	0
321	20240930	141400	53391805	4615	4615	4615	4615	0
322	20240930	141300	53391805	4615	4615	4615	4615	0
323	20240930	141200	53391805	4615	4615	4615	4615	0
324	20240930	141100	53391805	4615	4615	4615	4615	0
325	20240930	141000	53391805	4615	4615	4615	4615	0
326	20240930	140900	53391805	4615	4615	4615	4615	0
327	20240930	140800	53391805	4615	4615	4615	4615	0
328	20240930	140700	53391805	4615	4615	4615	4615	0
329	20240930	140600	53391805	4615	4615	4615	4615	0
330	20240930	140500	53391805	4615	4615	4615	4615	0
331	20240930	140400	53391805	4615	4615	4615	4615	0
332	20240930	140300	53391805	4615	4615	4615	4615	0
333	20240930	140200	53391805	4615	4615	4615	4615	0
334	20240930	140100	53391805	4615	4615	4615	4615	0
335	20240930	140000	53391805	4615	4615	4615	4615	0
336	20240930	135900	53391805	4615	4615	4615	4615	10
337	20240930	135800	53345655	4615	4615	4615	4615	0
338	20240930	135700	53345655	4615	4615	4615	4615	0
339	20240930	135600	53345655	4615	4620	4620	4615	77
340	20240930	135500	52990295	4620	4620	4620	4620	0
341	20240930	135400	52990295	4620	4625	4625	4620	25
342	20240930	135300	52874730	4625	4630	4630	4625	26
343	20240930	135200	52754360	4640	4640	4640	4640	0
344	20240930	135100	52754360	4640	4640	4640	4640	0
345	20240930	135000	52754360	4640	4640	4640	4640	0
346	20240930	134900	52754360	4640	4640	4640	4640	0
347	20240930	134800	52754360	4640	4640	4640	4640	0
348	20240930	134700	52754360	4640	4640	4640	4640	0
349	20240930	134600	52754360	4640	4640	4640	4640	0
350	20240930	134500	52754360	4640	4640	4640	4640	0
351	20240930	134400	52754360	4640	4640	4640	4640	0
352	20240930	134300	52754360	4640	4640	4640	4640	0
353	20240930	134200	52754360	4640	4640	4640	4640	0
354	20240930	134100	52754360	4640	4640	4640	4640	1
355	20240930	134000	52749720	4640	4640	4640	4640	1
356	20240930	133900	52745080	4625	4640	4640	4625	2
357	20240930	133800	52735815	4630	4630	4630	4630	9
358	20240930	133700	52694145	4635	4635	4635	4635	0
359	20240930	133600	52694145	4635	4635	4635	4635	0
360	20240930	133500	52694145	4635	4635	4635	4635	0
361	20240930	133400	52694145	4635	4635	4635	4635	0
362	20240930	133300	52694145	4635	4635	4635	4635	0
363	20240930	133200	52694145	4635	4635	4635	4635	0
364	20240930	133100	52694145	4635	4635	4635	4635	0
365	20240930	133000	52694145	4635	4635	4635	4635	0
366	20240930	132900	52694145	4635	4635	4635	4635	0
367	20240930	132800	52694145	4635	4635	4635	4635	0
368	20240930	132700	52694145	4635	4635	4635	4635	0
369	20240930	132600	52694145	4635	4635	4635	4635	0
370	20240930	132500	52694145	4635	4635	4635	4635	0
371	20240930	132400	52694145	4635	4635	4635	4635	0
372	20240930	132300	52694145	4635	4635	4635	4635	0
373	20240930	132200	52694145	4635	4635	4635	4635	0
374	20240930	132100	52694145	4635	4635	4635	4635	0
375	20240930	132000	52694145	4635	4635	4635	4635	0
376	20240930	131900	52694145	4635	4635	4635	4635	0
377	20240930	131800	52694145	4635	4635	4635	4635	1
378	20240930	131700	52689510	4615	4615	4615	4615	0
379	20240930	131600	52689510	4615	4615	4615	4615	0
380	20240930	131500	52689510	4615	4615	4615	4615	0
381	20240930	131400	52689510	4615	4615	4615	4615	0
382	20240930	131300	52689510	4615	4615	4615	4615	0
383	20240930	131200	52689510	4615	4615	4615	4615	0
384	20240930	131100	52689510	4615	4615	4615	4615	0
385	20240930	131000	52689510	4615	4615	4615	4615	0
386	20240930	130900	52689510	4615	4615	4615	4615	0
387	20240930	130800	52689510	4615	4615	4615	4615	0
388	20240930	130700	52689510	4615	4615	4615	4615	0
389	20240930	130600	52689510	4615	4615	4615	4615	0
390	20240930	130500	52689510	4615	4615	4615	4615	0
391	20240930	130400	52689510	4615	4615	4615	4615	0
392	20240930	130300	52689510	4615	4615	4615	4615	0
393	20240930	130200	52689510	4615	4615	4615	4615	0
394	20240930	130100	52689510	4615	4615	4615	4615	0
395	20240930	130000	52689510	4615	4615	4615	4615	0
396	20240930	125900	52689510	4615	4615	4615	4615	0
397	20240930	125800	52689510	4615	4615	4615	4615	0
398	20240930	125700	52689510	4615	4615	4615	4615	0
399	20240930	125600	52689510	4615	4615	4615	4615	0
400	20240930	125500	52689510	4615	4615	4615	4615	2
401	20240930	125400	52680280	4610	4610	4610	4610	0
402	20240930	125300	52680280	4610	4610	4610	4610	0
403	20240930	125200	52680280	4610	4615	4615	4610	17
404	20240930	125100	52601860	4615	4615	4615	4615	4
405	20240930	125000	52583400	4615	4615	4615	4615	0
406	20240930	124900	52583400	4615	4615	4615	4615	0
407	20240930	124800	52583400	4615	4615	4615	4615	1
408	20240930	124700	52578785	4610	4610	4610	4610	0
409	20240930	124600	52578785	4610	4610	4610	4610	0
410	20240930	124500	52578785	4610	4610	4610	4610	0
411	20240930	124400	52578785	4610	4610	4610	4610	0
412	20240930	124300	52578785	4610	4610	4610	4610	0
413	20240930	124200	52578785	4610	4610	4610	4610	0
414	20240930	124100	52578785	4610	4610	4610	4610	0
415	20240930	124000	52578785	4610	4635	4635	4610	182
416	20240930	123900	51735615	4645	4645	4645	4645	0
417	20240930	123800	51735615	4645	4645	4645	4645	0
418	20240930	123700	51735615	4645	4645	4645	4645	0
419	20240930	123600	51735615	4645	4645	4645	4645	0
420	20240930	123500	51735615	4645	4645	4645	4645	0
421	20240930	123400	51735615	4645	4645	4645	4645	0
422	20240930	123300	51735615	4645	4645	4645	4645	0
423	20240930	123200	51735615	4645	4645	4645	4645	0
424	20240930	123100	51735615	4645	4645	4645	4645	0
425	20240930	123000	51735615	4645	4645	4645	4645	0
426	20240930	122900	51735615	4645	4645	4645	4645	0
427	20240930	122800	51735615	4645	4645	4645	4645	0
428	20240930	122700	51735615	4645	4645	4645	4645	0
429	20240930	122600	51735615	4645	4645	4645	4645	0
430	20240930	122500	51735615	4645	4645	4645	4645	0
431	20240930	122400	51735615	4645	4645	4645	4645	0
432	20240930	122300	51735615	4645	4645	4645	4645	0
433	20240930	122200	51735615	4645	4645	4645	4645	0
434	20240930	122100	51735615	4645	4645	4645	4645	0
435	20240930	122000	51735615	4645	4645	4645	4645	0
436	20240930	121900	51735615	4645	4645	4645	4645	0
437	20240930	121800	51735615	4645	4645	4645	4645	0
438	20240930	121700	51735615	4645	4645	4645	4645	0
439	20240930	121600	51735615	4645	4645	4645	4645	0
440	20240930	121500	51735615	4645	4645	4645	4645	0
441	20240930	121400	51735615	4645	4645	4645	4645	0
442	20240930	121300	51735615	4645	4645	4645	4645	0
443	20240930	121200	51735615	4645	4645	4645	4645	0
444	20240930	121100	51735615	4645	4645	4645	4645	0
445	20240930	121000	51735615	4645	4645	4645	4645	0
446	20240930	120900	51735615	4645	4645	4645	4645	0
447	20240930	120800	51735615	4645	4645	4645	4645	0
448	20240930	120700	51735615	4645	4645	4645	4645	0
449	20240930	120600	51735615	4645	4645	4645	4645	0
450	20240930	120500	51735615	4645	4645	4645	4645	0
451	20240930	120400	51735615	4645	4645	4645	4645	0
452	20240930	120300	51735615	4645	4640	4645	4640	2
453	20240930	120200	51726330	4605	4605	4605	4605	0
454	20240930	120100	51726330	4605	4605	4605	4605	0
455	20240930	120000	51726330	4605	4605	4605	4605	0
456	20240930	115900	51726330	4605	4605	4605	4605	0
457	20240930	115800	51726330	4605	4605	4605	4605	0
458	20240930	115700	51726330	4605	4605	4605	4605	0
459	20240930	115600	51726330	4605	4605	4605	4605	0
460	20240930	115500	51726330	4605	4605	4605	4605	1
461	20240930	115400	51721725	4650	4650	4650	4650	0
462	20240930	115300	51721725	4650	4650	4650	4650	0
463	20240930	115200	51721725	4650	4650	4650	4650	0
464	20240930	115100	51721725	4650	4650	4650	4650	0
465	20240930	115000	51721725	4650	4650	4650	4650	0
466	20240930	114900	51721725	4650	4650	4650	4650	2
467	20240930	114800	51712425	4655	4655	4655	4655	0
468	20240930	114700	51712425	4655	4655	4655	4655	0
469	20240930	114600	51712425	4655	4655	4655	4655	0
470	20240930	114500	51712425	4655	4655	4655	4655	0
471	20240930	114400	51712425	4655	4655	4655	4655	0
472	20240930	114300	51712425	4655	4655	4655	4655	0
473	20240930	114200	51712425	4655	4655	4655	4655	0
474	20240930	114100	51712425	4655	4655	4655	4655	0
475	20240930	114000	51712425	4655	4655	4655	4655	0
476	20240930	113900	51712425	4655	4655	4655	4655	0
477	20240930	113800	51712425	4655	4640	4655	4640	125
478	20240930	113700	51130980	4660	4660	4660	4660	0
479	20240930	113600	51130980	4660	4660	4660	4660	0
480	20240930	113500	51130980	4660	4660	4660	4660	0
481	20240930	113400	51130980	4660	4660	4660	4660	0
482	20240930	113300	51130980	4660	4660	4660	4660	0
483	20240930	113200	51130980	4660	4660	4660	4660	0
484	20240930	113100	51130980	4660	4660	4660	4660	0
485	20240930	113000	51130980	4660	4660	4660	4660	0
486	20240930	112900	51130980	4660	4660	4660	4660	0
487	20240930	112800	51130980	4660	4660	4660	4660	0
488	20240930	112700	51130980	4660	4660	4660	4660	50
489	20240930	112600	50897980	4690	4690	4690	4690	0
490	20240930	112500	50897980	4690	4690	4690	4690	0
491	20240930	112400	50897980	4690	4690	4690	4690	0
492	20240930	112300	50897980	4690	4690	4690	4690	0
493	20240930	112200	50897980	4690	4630	4690	4630	430
494	20240930	112100	48904280	4595	4595	4595	4595	0
495	20240930	112000	48904280	4595	4595	4595	4595	0
496	20240930	111900	48904280	4595	4595	4595	4595	0
497	20240930	111800	48904280	4595	4595	4595	4595	0
498	20240930	111700	48904280	4595	4595	4595	4595	0
499	20240930	111600	48904280	4595	4595	4595	4595	0
500	20240930	111500	48904280	4595	4595	4595	4595	0
501	20240930	111400	48904280	4595	4595	4595	4595	0
502	20240930	111300	48904280	4595	4595	4595	4595	70
503	20240930	111200	48582630	4600	4600	4600	4600	0
504	20240930	111100	48582630	4600	4600	4600	4600	115
505	20240930	111000	48053630	4600	4595	4600	4595	109
506	20240930	110900	47552505	4600	4600	4600	4600	2348
507	20240930	110800	36751705	4595	4635	4635	4595	3250
508	20240930	110700	21772440	4635	4635	4635	4635	0
509	20240930	110600	21772440	4635	4635	4635	4635	0
510	20240930	110500	21772440	4635	4635	4635	4635	0
511	20240930	110400	21772440	4635	4635	4635	4635	0
512	20240930	110300	21772440	4635	4635	4635	4635	0
513	20240930	110200	21772440	4635	4635	4635	4635	0
514	20240930	110100	21772440	4635	4635	4635	4635	0
515	20240930	110000	21772440	4635	4635	4635	4635	0
516	20240930	105900	21772440	4635	4635	4635	4635	30
517	20240930	105800	21633390	4635	4640	4640	4635	105
518	20240930	105700	21146235	4670	4670	4670	4670	0
519	20240930	105600	21146235	4670	4670	4670	4670	0
520	20240930	105500	21146235	4670	4670	4670	4670	0
521	20240930	105400	21146235	4670	4670	4670	4670	0
522	20240930	105300	21146235	4670	4670	4670	4670	0
523	20240930	105200	21146235	4670	4670	4670	4670	0
524	20240930	105100	21146235	4670	4670	4670	4670	0
525	20240930	105000	21146235	4670	4670	4670	4670	0
526	20240930	104900	21146235	4670	4670	4670	4670	0
527	20240930	104800	21146235	4670	4670	4670	4670	0
528	20240930	104700	21146235	4670	4670	4670	4670	0
529	20240930	104600	21146235	4670	4670	4670	4670	0
530	20240930	104500	21146235	4670	4670	4670	4670	0
531	20240930	104400	21146235	4670	4670	4670	4670	0
532	20240930	104300	21146235	4670	4670	4670	4670	0
533	20240930	104200	21146235	4670	4670	4670	4670	6
534	20240930	104100	21118215	4640	4640	4640	4640	0
535	20240930	104000	21118215	4640	4640	4640	4640	0
536	20240930	103900	21118215	4640	4640	4640	4640	0
537	20240930	103800	21118215	4640	4640	4640	4640	0
538	20240930	103700	21118215	4640	4640	4640	4640	0
539	20240930	103600	21118215	4640	4640	4640	4640	0
540	20240930	103500	21118215	4640	4640	4640	4640	5
541	20240930	103400	21095015	4635	4635	4635	4635	0
542	20240930	103300	21095015	4635	4635	4635	4635	0
543	20240930	103200	21095015	4635	4635	4635	4635	0
544	20240930	103100	21095015	4635	4635	4635	4635	192
545	20240930	103000	20205095	4635	4640	4640	4635	121
546	20240930	102900	19644250	4635	4635	4635	4635	0
547	20240930	102800	19644250	4635	4635	4635	4635	0
548	20240930	102700	19644250	4635	4635	4635	4635	0
549	20240930	102600	19644250	4635	4635	4635	4635	0
550	20240930	102500	19644250	4635	4635	4635	4635	0
551	20240930	102400	19644250	4635	4635	4635	4635	0
552	20240930	102300	19644250	4635	4635	4635	4635	0
553	20240930	102200	19644250	4635	4635	4635	4635	0
554	20240930	102100	19644250	4635	4635	4635	4635	0
555	20240930	102000	19644250	4635	4635	4635	4635	0
556	20240930	101900	19644250	4635	4635	4635	4635	0
557	20240930	101800	19644250	4635	4635	4635	4635	0
558	20240930	101700	19644250	4635	4635	4635	4635	20
559	20240930	101600	19551550	4640	4640	4640	4640	0
560	20240930	101500	19551550	4640	4640	4640	4640	232
561	20240930	101400	18475070	4645	4645	4645	4645	0
562	20240930	101300	18475070	4645	4650	4650	4645	97
563	20240930	101200	18024255	4655	4655	4655	4655	0
564	20240930	101100	18024255	4655	4655	4655	4655	0
565	20240930	101000	18024255	4655	4670	4670	4655	67
566	20240930	100900	17712040	4655	4655	4655	4655	0
567	20240930	100800	17712040	4655	4655	4655	4655	0
568	20240930	100700	17712040	4655	4655	4655	4655	0
569	20240930	100600	17712040	4655	4655	4655	4655	0
570	20240930	100500	17712040	4655	4655	4655	4655	0
571	20240930	100400	17712040	4655	4655	4655	4655	31
572	20240930	100300	17567735	4650	4650	4650	4650	0
573	20240930	100200	17567735	4650	4650	4650	4650	0
574	20240930	100100	17567735	4650	4650	4650	4650	0
575	20240930	100000	17567735	4650	4650	4650	4650	104
576	20240930	095900	17084135	4655	4655	4655	4655	0
577	20240930	095800	17084135	4655	4655	4655	4655	0
578	20240930	095700	17084135	4655	4665	4665	4655	2519
579	20240930	095600	5355190	4665	4665	4665	4665	21
580	20240930	095500	5257225	4670	4670	4670	4670	0
581	20240930	095400	5257225	4670	4670	4670	4670	0
582	20240930	095300	5257225	4670	4670	4670	4670	0
583	20240930	095200	5257225	4670	4670	4670	4670	0
584	20240930	095100	5257225	4670	4670	4670	4670	0
585	20240930	095000	5257225	4670	4670	4670	4670	10
586	20240930	094900	5210525	4675	4675	4675	4675	0
587	20240930	094800	5210525	4675	4675	4675	4675	0
588	20240930	094700	5210525	4675	4675	4675	4675	0
589	20240930	094600	5210525	4675	4675	4675	4675	5
590	20240930	094500	5187150	4675	4675	4675	4675	1
591	20240930	094400	5182475	4675	4675	4675	4675	1
592	20240930	094300	5177800	4680	4680	4680	4680	0
593	20240930	094200	5177800	4680	4680	4680	4680	0
594	20240930	094100	5177800	4680	4680	4680	4680	0
595	20240930	094000	5177800	4680	4680	4680	4680	0
596	20240930	093900	5177800	4680	4680	4680	4680	0
597	20240930	093800	5177800	4680	4680	4680	4680	0
598	20240930	093700	5177800	4680	4680	4680	4680	0
599	20240930	093600	5177800	4680	4680	4680	4680	0
600	20240930	093500	5177800	4680	4670	4680	4665	361
601	20240930	093400	3493070	4675	4675	4680	4675	149
602	20240930	093300	2796395	4680	4680	4680	4680	0
603	20240930	093200	2796395	4680	4680	4680	4680	0
604	20240930	093100	2796395	4680	4680	4680	4680	0
605	20240930	093000	2796395	4680	4680	4680	4680	1
606	20240930	092900	2791715	4680	4680	4680	4680	0
607	20240930	092800	2791715	4680	4680	4680	4680	30
608	20240930	092700	2651315	4675	4675	4675	4675	0
609	20240930	092600	2651315	4675	4675	4675	4675	0
610	20240930	092500	2651315	4675	4675	4675	4675	0
611	20240930	092400	2651315	4675	4675	4675	4675	0
612	20240930	092300	2651315	4675	4675	4675	4675	0
613	20240930	092200	2651315	4675	4675	4675	4675	0
614	20240930	092100	2651315	4675	4675	4675	4675	0
615	20240930	092000	2651315	4675	4675	4675	4675	10
616	20240930	091900	2604565	4675	4675	4675	4675	0
617	20240930	091800	2604565	4675	4675	4675	4675	50
618	20240930	091700	2370815	4675	4675	4675	4675	0
619	20240930	091600	2370815	4675	4675	4675	4675	0
620	20240930	091500	2370815	4675	4720	4720	4675	263
621	20240930	091400	1137680	4710	4710	4710	4710	0
622	20240930	091300	1137680	4710	4710	4710	4710	0
623	20240930	091200	1137680	4710	4710	4710	4710	0
624	20240930	091100	1137680	4710	4710	4710	4710	0
625	20240930	091000	1137680	4710	4710	4710	4710	0
626	20240930	090900	1137680	4710	4710	4710	4710	0
627	20240930	090800	1137680	4710	4710	4710	4710	0
628	20240930	090700	1137680	4710	4710	4710	4710	5
629	20240930	090600	1114130	4730	4730	4730	4730	0
630	20240930	090500	1114130	4730	4730	4730	4730	0
631	20240930	090400	1114130	4730	4730	4730	4730	1
632	20240930	090300	1109400	4710	4710	4710	4710	1
633	20240930	090200	1104690	4710	4710	4710	4710	0
634	20240930	090100	1104690	4710	4710	4710	4710	0
635	20240930	090000	1104690	4710	4745	4745	4710	233